Closing price on 11/4/2005
|
|
Open |
16.50 |
High |
16.60 |
Low |
16.50 |
Volume |
1,030 |
Split-adjusted Price |
3.86 |
|
|
BPC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/4/2005
|
-0.10 / -0.60%
|
16.50
|
16.60
|
16.50
|
16.50
|
16.50
|
3.86
|
1,030
|
|
11/3/2005
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.60
|
3.88
|
2,100
|
|
11/2/2005
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.86
|
1,700
|
|
11/1/2005
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.86
|
2,700
|
|
10/31/2005
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.86
|
2,650
|
|
10/28/2005
|
+0.30 / +1.85%
|
16.20
|
16.50
|
16.20
|
16.50
|
16.50
|
3.86
|
800
|
|
10/27/2005
|
-0.20 / -1.22%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.20
|
3.79
|
350
|
|
10/26/2005
|
-0.20 / -1.20%
|
16.60
|
16.60
|
16.40
|
16.40
|
16.40
|
3.84
|
5,700
|
|
10/25/2005
|
+0.20 / +1.22%
|
16.40
|
16.60
|
16.40
|
16.60
|
16.60
|
3.88
|
6,300
|
|
10/24/2005
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3.84
|
0
|
|
10/21/2005
|
-0.20 / -1.20%
|
16.40
|
16.40
|
16.30
|
16.40
|
16.40
|
3.84
|
10,010
|
|
10/20/2005
|
-0.20 / -1.19%
|
16.60
|
16.80
|
16.60
|
16.60
|
16.60
|
3.88
|
1,000
|
|
10/19/2005
|
+0.40 / +2.44%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
3.93
|
800
|
|
10/18/2005
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.40
|
3.84
|
1,300
|
|
10/17/2005
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.50
|
3.86
|
2,890
|
|
10/14/2005
|
-0.20 / -1.20%
|
16.60
|
16.60
|
16.40
|
16.40
|
16.40
|
3.84
|
2,000
|
|
10/13/2005
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
3.88
|
1,340
|
|
10/12/2005
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
3.88
|
500
|
|
10/11/2005
|
-0.30 / -1.79%
|
16.50
|
16.80
|
16.50
|
16.50
|
16.50
|
3.86
|
1,600
|
|
10/10/2005
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
3.93
|
100
|
|
10/7/2005
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
3.91
|
2,920
|
|
10/6/2005
|
+0.20 / +1.21%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.70
|
3.91
|
3,100
|
|
10/5/2005
|
-0.20 / -1.20%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.86
|
1,040
|
|
10/4/2005
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.70
|
3.91
|
540
|
|
10/3/2005
|
-0.20 / -1.16%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.98
|
3,100
|
|
9/30/2005
|
+0.80 / +4.88%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
4.02
|
10,050
|
|
9/29/2005
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3.84
|
0
|
|
9/28/2005
|
-0.80 / -4.65%
|
16.40
|
17.20
|
16.40
|
16.40
|
16.40
|
3.84
|
700
|
|
9/27/2005
|
+0.80 / +4.88%
|
16.40
|
17.20
|
16.40
|
17.20
|
17.20
|
4.02
|
100
|
|
9/26/2005
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3.84
|
0
|
|
|